FT Vest U.S. Equity Quarterly Dynamic Buffer ETF

FHDG
🏛️ usa →
32.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.88 32.90 32.84 32.90 0.0M
2025-09-25 32.75 32.83 32.75 32.83 0.0M
2025-09-24 32.90 32.90 32.86 32.87 0.0M
2025-09-23 32.95 32.95 32.87 32.89 0.0M
2025-09-22 32.94 32.95 32.93 32.95 0.0M
2025-09-19 32.88 32.91 32.86 32.91 0.0M
2025-09-18 32.80 32.90 32.80 32.84 0.1M
2025-09-17 32.82 32.82 32.75 32.79 0.0M
2025-09-16 32.76 32.81 32.76 32.79 0.0M
2025-09-15 32.81 32.83 32.75 32.78 0.1M
2025-09-12 32.77 32.79 32.72 32.77 0.0M
2025-09-11 32.75 32.75 32.69 32.75 0.0M
2025-09-10 32.69 32.69 32.65 32.66 0.0M
2025-09-09 32.55 32.65 32.53 32.65 0.0M
2025-09-08 32.49 32.60 32.49 32.54 0.0M
2025-09-05 32.63 32.63 32.52 32.54 0.0M
2025-09-04 32.43 32.55 32.43 32.55 0.0M
2025-09-03 32.41 32.44 32.33 32.44 0.0M
2025-09-02 32.32 32.33 32.21 32.31 0.9M
2025-08-29 32.44 32.45 32.43 32.44 0.9M
2025-08-28 32.46 32.54 32.46 32.53 0.0M
2025-08-27 32.43 32.48 32.40 32.47 0.0M
2025-08-26 32.37 32.43 32.34 32.43 0.0M
2025-08-25 32.41 32.44 32.39 32.39 0.0M
2025-08-22 32.40 32.42 32.39 32.42 0.1M
2025-08-21 32.20 32.22 32.14 32.14 0.0M
2025-08-20 32.22 32.23 32.15 32.23 0.4M
2025-08-19 32.35 32.35 32.26 32.26 0.0M
2025-08-18 32.35 32.36 32.34 32.35 1.1M
2025-08-15 32.35 32.36 32.33 32.34 0.9M
2025-08-14 32.35 32.35 32.35 32.35 0.0M
2025-08-13 32.33 32.35 32.33 32.33 0.0M
2025-08-12 32.33 32.33 32.33 32.33 0.0M
2025-08-11 32.34 32.35 32.30 32.30 0.0M
2025-08-08 32.33 32.33 32.32 32.32 0.0M
2025-08-07 32.25 32.25 32.25 32.25 0.0M
2025-08-06 32.25 32.25 32.24 32.24 0.0M
2025-08-05 32.22 32.22 32.19 32.19 0.0M
2025-08-04 32.19 32.20 32.19 32.20 0.0M
2025-08-01 32.05 32.12 32.02 32.03 0.0M
2025-07-31 32.16 32.16 32.16 32.16 0.0M
2025-07-30 32.21 32.24 32.18 32.18 0.0M
2025-07-29 32.17 32.17 32.17 32.17 0.0M
2025-07-28 32.20 32.20 32.19 32.19 0.0M
2025-07-25 32.17 32.17 32.17 32.17 0.0M
2025-07-24 32.17 32.17 32.14 32.14 0.0M
2025-07-23 32.12 32.12 32.12 32.12 0.0M
2025-07-22 32.06 32.07 32.06 32.07 0.0M
2025-07-21 32.05 32.05 32.05 32.05 0.0M
2025-07-18 32.02 32.04 31.99 32.03 0.0M
2025-07-17 32.02 32.02 32.02 32.02 0.0M
2025-07-16 31.97 31.97 31.97 31.97 0.0M
2025-07-15 31.97 31.97 31.94 31.94 0.0M
2025-07-14 31.95 31.96 31.95 31.96 0.0M
2025-07-11 31.93 31.95 31.93 31.95 0.0M
2025-07-10 32.00 32.01 31.91 31.97 0.0M
2025-07-09 31.89 32.00 31.89 31.94 0.0M
2025-07-08 31.88 31.89 31.88 31.88 0.0M
2025-07-07 31.90 31.90 31.84 31.86 0.2M
2025-07-03 31.95 31.96 31.86 31.92 0.0M
2025-07-02 31.77 31.85 31.77 31.85 0.0M
2025-07-01 31.74 31.81 31.74 31.81 0.0M
2025-06-30 31.82 31.82 31.81 31.81 0.0M
2025-06-27 31.78 31.78 31.75 31.75 0.0M
2025-06-26 31.61 31.70 31.61 31.70 0.0M
2025-06-25 31.60 31.60 31.60 31.60 0.0M
2025-06-24 31.54 31.60 31.54 31.60 0.0M
2025-06-23 31.28 31.43 31.28 31.43 0.0M
2025-06-20 31.25 31.29 31.25 31.29 0.0M
2025-06-18 31.38 31.38 31.30 31.30 0.0M
2025-06-17 31.31 31.36 31.28 31.28 0.0M
2025-06-16 31.30 31.46 31.30 31.40 0.0M
2025-06-13 31.32 31.33 31.22 31.22 0.0M
2025-06-12 31.37 31.41 31.37 31.41 0.0M
2025-06-11 31.38 31.38 31.38 31.38 0.0M
2025-06-10 31.40 31.40 31.38 31.40 0.0M
2025-06-09 31.39 31.39 31.33 31.33 0.0M
2025-06-06 31.29 31.36 31.27 31.32 0.0M
2025-06-05 31.22 31.30 31.10 31.16 0.0M
2025-06-04 31.29 31.29 31.23 31.23 0.0M
2025-06-03 31.16 31.22 31.16 31.22 0.0M
2025-06-02 30.96 31.14 30.96 31.14 0.0M
2025-05-30 31.02 31.08 30.96 31.06 0.0M
2025-05-29 31.03 31.03 31.03 31.03 0.0M
2025-05-28 31.03 31.04 30.98 30.98 0.0M
2025-05-27 31.03 31.08 31.03 31.04 0.0M
2025-05-23 30.69 30.83 30.69 30.76 0.0M
2025-05-22 30.82 30.94 30.82 30.87 0.0M
2025-05-21 31.06 31.09 30.81 30.84 0.0M
2025-05-20 31.06 31.14 31.03 31.06 0.0M
2025-05-19 30.96 31.12 30.96 31.11 0.0M
2025-05-16 31.05 31.16 31.05 31.11 0.0M
2025-05-15 31.05 31.11 31.05 31.11 0.0M
2025-05-14 31.12 31.12 31.06 31.06 0.0M
2025-05-13 31.10 31.10 31.08 31.08 0.0M
2025-05-12 31.01 31.05 30.97 31.05 0.0M
2025-05-09 30.61 30.62 30.61 30.62 0.0M
2025-05-08 30.58 30.77 30.54 30.62 0.0M
2025-05-07 30.42 30.47 30.40 30.47 0.0M
2025-05-06 30.29 30.47 30.29 30.40 0.0M
2025-05-05 30.61 30.61 30.52 30.52 0.0M
2025-05-02 30.59 30.59 30.59 30.59 0.0M
2025-05-01 30.32 30.32 30.32 30.32 0.0M
2025-04-30 29.74 30.18 29.74 30.18 0.2M
2025-04-29 30.00 30.12 30.00 30.12 0.0M
2025-04-28 29.83 30.01 29.80 30.01 0.0M
2025-04-25 29.80 29.94 29.80 29.94 0.0M
2025-04-24 29.75 29.75 29.75 29.75 0.0M
2025-04-23 29.39 29.41 29.28 29.28 0.0M
2025-04-22 28.90 28.90 28.55 28.84 0.1M
2025-04-17 28.87 28.88 28.81 28.81 0.0M
2025-04-16 28.72 28.75 28.72 28.75 0.0M
2025-04-15 29.50 29.53 29.29 29.33 0.0M
2025-04-14 29.24 29.34 29.24 29.34 0.0M
2025-04-11 28.59 29.06 28.59 29.06 0.0M
2025-04-10 28.86 28.86 28.61 28.61 0.0M
2025-04-09 27.53 29.51 27.46 29.51 0.0M
2025-04-08 27.19 27.19 27.19 27.19 0.0M
2025-04-07 27.73 28.15 27.58 27.65 0.0M
2025-04-04 28.06 28.06 27.71 27.71 0.0M
2025-04-03 29.26 29.26 29.26 29.26 0.0M
2025-04-02 30.31 30.31 30.31 30.31 0.0M
2025-04-01 29.96 30.15 29.96 30.15 0.0M
2025-03-31 29.80 30.10 29.80 30.10 0.1M
2025-03-28 30.05 30.05 29.98 29.98 0.0M
2025-03-27 30.38 30.38 30.38 30.38 0.0M
2025-03-26 30.41 30.41 30.39 30.39 0.0M
2025-03-25 30.58 30.61 30.58 30.61 0.0M
2025-03-24 30.53 30.63 30.53 30.61 0.0M
2025-03-21 30.19 30.25 30.19 30.25 0.0M
2025-03-20 30.27 30.27 30.23 30.23 0.0M
2025-03-19 30.26 30.26 30.26 30.26 0.0M
2025-03-18 30.09 30.09 30.01 30.03 0.0M
2025-03-17 30.16 30.30 30.16 30.26 0.0M
2025-03-14 30.11 30.11 30.11 30.11 0.0M
2025-03-13 29.80 29.80 29.63 29.63 0.0M
2025-03-12 29.91 29.97 29.78 29.93 0.0M
2025-03-11 29.78 29.81 29.69 29.81 0.0M
2025-03-10 29.98 30.00 29.91 29.92 0.0M
2025-03-07 30.13 30.48 30.13 30.48 0.0M
2025-03-06 30.45 30.57 30.34 30.35 0.0M
2025-03-05 30.41 30.69 30.41 30.69 0.0M
2025-03-04 30.41 30.76 30.36 30.48 0.0M
2025-03-03 30.88 31.04 30.61 30.72 0.0M
2025-02-28 30.79 30.97 30.78 30.95 0.0M
2025-02-27 31.06 31.06 30.76 30.76 0.0M
2025-02-26 31.15 31.15 30.96 31.01 0.0M
2025-02-25 31.09 31.10 30.93 31.01 0.0M
2025-02-24 31.18 31.24 31.07 31.11 0.0M
2025-02-21 31.59 31.60 31.16 31.16 0.0M
2025-02-20 31.59 31.59 31.59 31.59 0.0M
2025-02-19 31.62 31.66 31.54 31.61 0.0M
2025-02-18 31.56 31.56 31.55 31.55 0.0M
2025-02-14 31.50 31.50 31.50 31.50 0.0M
2025-02-13 31.32 31.51 31.32 31.48 0.0M
2025-02-12 31.28 31.28 31.28 31.28 0.0M
2025-02-11 31.38 31.38 31.38 31.38 0.0M
2025-02-10 31.27 31.30 31.27 31.30 0.0M
2025-02-07 31.18 31.18 31.18 31.18 0.0M
2025-02-06 31.31 31.31 31.31 31.31 0.0M
2025-02-05 31.24 31.24 31.24 31.24 0.0M
2025-02-04 31.17 31.17 31.17 31.17 0.0M
2025-02-03 30.94 31.10 30.94 31.10 0.0M
2025-01-31 31.35 31.36 31.20 31.20 0.0M
2025-01-30 31.22 31.22 31.21 31.21 0.0M
2025-01-29 31.15 31.15 31.15 31.15 0.0M
2025-01-28 31.24 31.24 31.22 31.22 0.0M
2025-01-27 31.03 31.06 31.03 31.06 0.0M
2025-01-24 31.33 31.33 31.26 31.26 0.0M
2025-01-23 31.23 31.28 31.23 31.28 0.0M
2025-01-22 31.25 31.29 31.24 31.24 0.0M
2025-01-21 31.07 31.15 31.07 31.15 0.0M
2025-01-17 31.08 31.09 31.01 31.05 0.0M
2025-01-16 30.94 30.94 30.89 30.90 0.0M
2025-01-15 30.92 30.92 30.92 30.92 0.0M
2025-01-14 30.70 30.70 30.61 30.62 0.0M
2025-01-13 30.55 30.65 30.55 30.65 0.0M
2025-01-10 30.60 30.60 30.59 30.59 0.0M
2025-01-08 30.71 30.80 30.71 30.80 0.0M
2025-01-07 30.86 30.86 30.77 30.77 0.0M
2025-01-06 30.97 30.97 30.92 30.92 0.0M
2025-01-03 30.88 30.90 30.84 30.84 0.0M
2025-01-02 30.75 30.75 30.67 30.67 0.0M